Australia markets close in 2 hours 25 minutes

Bitcoin GBP (BTC-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
16,873.99-426.83 (-2.47%)
As of 03:46AM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBP
DateOpenHighLowClose*Adj. close**Volume
28 June 202216,913.3016,977.6416,771.4716,873.9916,873.9917,499,355,136
27 June 202217,120.2217,437.5416,800.7016,904.2916,904.2917,091,968,940
26 June 202217,527.4017,761.6017,104.6217,119.4617,119.4614,676,892,968
25 June 202217,313.0617,547.3117,093.7117,532.1717,532.1714,980,251,539
24 June 202217,197.8417,508.1816,942.6317,311.4617,311.4620,349,604,469
23 June 202216,313.7317,228.9016,284.9617,198.8417,198.8421,360,504,776
22 June 202216,894.2016,973.2016,184.0216,314.0716,314.0723,323,689,405
21 June 202216,810.3017,601.4816,631.8416,887.0116,887.0123,621,732,067
20 June 202216,808.4017,041.4316,136.5916,814.5816,814.5825,155,875,015
19 June 202215,550.2016,923.2814,778.2416,808.3216,808.3228,892,579,769
18 June 202216,754.0416,961.2914,484.9815,555.7115,555.7134,362,122,911
17 June 202216,505.6217,261.0216,492.3116,752.4516,752.4522,203,301,630
16 June 202218,545.1018,771.6116,423.8316,502.3316,502.3325,248,604,832
15 June 202218,479.6418,608.4516,711.0018,542.2618,542.2645,106,973,954
14 June 202218,520.2718,911.5217,263.3318,488.0218,488.0242,387,537,019
13 June 202221,780.3821,825.7318,239.9018,519.7818,519.7856,170,749,115
12 June 202223,037.0023,141.8721,800.8021,800.8021,800.8027,829,290,909
11 June 202223,617.2723,874.8822,925.5223,026.6823,026.6822,122,011,472
10 June 202224,102.5424,200.9723,537.5623,616.5723,616.5724,252,928,554
09 June 202224,094.1824,453.1124,038.5824,103.8724,103.8717,363,885,786
08 June 202224,747.8324,845.9323,833.2624,093.4424,093.4424,115,532,047
07 June 202225,050.1525,009.6723,456.4724,751.0024,751.0032,389,888,761
06 June 202223,945.4625,279.4923,931.2825,049.2925,049.2925,509,756,774
05 June 202223,890.0824,116.3923,681.3623,942.5523,942.5513,821,212,466
04 June 202223,786.8023,966.5123,621.7523,888.3223,888.3213,282,922,396
03 June 202224,222.4224,357.3723,474.9123,785.4023,785.4020,959,729,340
02 June 202223,870.2724,333.8923,740.3424,222.1724,222.1723,121,926,259
01 June 202225,213.0225,344.3323,623.0123,873.6223,873.6232,956,083,470
31 May 202225,086.5725,568.4024,877.7225,212.8325,212.8326,597,410,867
30 May 202223,322.2725,244.6523,204.8225,088.5625,088.5631,060,212,243
29 May 202222,978.5723,351.3622,837.0223,324.3223,324.3214,332,275,988
28 May 202222,664.0222,816.2722,610.1322,816.2722,816.2728,125,183,001
27 May 202223,183.2323,250.3822,429.6422,667.9422,667.9428,966,436,956
26 May 202223,489.9823,718.9322,500.4923,195.9723,195.9729,145,785,753
25 May 202223,643.6924,058.4623,534.8823,488.0623,488.0621,869,378,643
24 May 202223,156.8723,734.9823,012.5823,645.6423,645.6421,222,458,322
23 May 202224,241.3324,358.5223,047.5723,155.1123,155.1125,052,581,162
22 May 202223,567.6724,325.2623,441.7224,252.7924,252.7917,300,812,983
21 May 202223,374.3123,692.9023,243.3123,567.4723,567.4713,832,603,911
20 May 202224,320.5524,598.9223,099.9323,375.0223,375.0224,614,696,279
19 May 202223,265.9324,319.2523,251.1324,323.1324,323.1327,098,598,596
18 May 202224,364.4724,509.5823,265.8623,265.8623,265.8625,343,726,586
17 May 202224,228.6624,641.8123,735.3124,365.5724,365.5723,304,983,786
16 May 202225,538.9525,539.7423,828.9124,229.0724,229.0726,461,057,266
15 May 202224,540.2225,542.0724,074.7925,539.5625,539.5621,077,194,085
14 May 202223,883.7324,617.0423,402.2924,542.4124,542.4123,301,967,122
13 May 202223,788.0225,323.3923,579.2323,881.6623,881.6634,938,822,070
12 May 202223,653.4124,521.1621,615.9123,801.8123,801.8154,891,129,547
11 May 202225,201.6725,886.7423,003.5123,653.1023,653.1057,537,117,745
10 May 202224,540.4026,377.5824,287.1525,207.1325,207.1348,598,442,803
09 May 202227,633.4427,818.5424,559.2924,559.2924,559.2951,357,167,970
08 May 202228,771.7928,771.7927,455.7227,632.8327,632.8329,826,444,110
07 May 202229,209.0629,279.9128,316.2528,771.0028,771.0019,754,372,703
06 May 202229,584.0829,625.2628,806.4529,207.7829,207.7830,629,762,771
05 May 202231,462.4931,666.5429,014.5529,585.6729,585.6734,868,693,841
04 May 202230,201.8131,745.8730,183.7631,464.5731,464.5729,131,210,209
03 May 202230,823.3030,778.2930,075.1930,203.7630,203.7621,864,014,020
02 May 202230,608.7831,149.7530,586.8030,824.2730,824.2726,338,805,316
01 May 202229,994.2730,721.6629,892.8830,606.3230,606.3221,483,611,965
30 Apr 202230,721.6230,835.6729,982.0829,995.5429,995.5419,004,834,628
29 Apr 202231,904.3731,917.7130,413.2030,724.7730,724.7724,575,945,950
28 Apr 202231,293.4332,336.4631,335.3531,908.5531,908.5527,199,247,261
27 Apr 202230,298.3631,356.3330,215.4231,293.1931,293.1924,706,089,388
26 Apr 202231,754.2832,002.7530,110.7230,296.1030,296.1027,475,822,595
25 Apr 202230,769.8531,786.8030,094.0531,762.0431,762.0427,826,883,459
24 Apr 202230,747.6131,033.8830,556.9330,767.2630,767.2614,003,679,517
23 Apr 202230,950.3831,103.9330,649.3530,754.1230,754.1212,569,049,436
22 Apr 202231,115.0731,330.1630,613.0330,951.6330,951.6321,816,841,552
21 Apr 202231,661.0832,844.3430,747.0331,116.2231,116.2227,158,624,057
20 Apr 202231,892.5132,268.2031,376.7731,663.2731,663.2721,289,926,447
19 Apr 202231,384.0932,063.5531,231.5931,893.2931,893.2919,444,552,709
18 Apr 202230,423.4631,501.2729,709.0831,382.5831,382.5825,908,735,291
17 Apr 202230,947.7731,064.8830,349.2130,420.2130,420.2114,619,695,338
16 Apr 202231,050.7931,113.0930,687.9330,952.9130,952.9112,889,092,986
15 Apr 202230,565.3531,097.8630,515.0331,051.6731,051.6716,659,159,179
14 Apr 202231,375.0431,544.0030,348.7930,562.3730,562.3718,628,763,716
13 Apr 202230,859.0031,590.6630,550.2631,380.0031,380.0021,107,988,018
12 Apr 202230,357.1931,133.1830,242.0830,861.7830,861.7823,835,532,315
11 Apr 202232,387.6132,563.8430,216.0730,348.1230,348.1226,069,492,504
10 Apr 202232,819.1733,273.5932,234.2632,392.7032,392.7013,549,103,830
09 Apr 202232,436.3632,823.5732,360.5432,819.9732,819.9712,313,221,714
08 Apr 202233,288.6133,721.1632,360.5732,440.6432,440.6420,878,533,139
07 Apr 202233,060.2633,528.4832,805.6933,287.6233,287.6219,972,316,252
06 Apr 202234,828.1834,828.1833,049.9033,059.6833,059.6830,141,896,180
05 Apr 202235,556.6935,880.3734,828.5234,837.0834,837.0822,666,436,686
04 Apr 202235,441.8335,679.7034,531.1735,555.2935,555.2924,784,921,384
03 Apr 202234,968.2736,103.7834,796.6935,448.1635,448.1619,393,421,844
02 Apr 202235,295.0135,861.4134,909.8534,975.7634,975.7622,369,593,122
01 Apr 202234,651.7335,563.0733,831.6935,292.0735,292.0729,100,924,401
31 Mar 202235,822.5336,171.8634,523.0434,639.9534,639.9525,351,207,304
30 Mar 202236,246.1136,295.5435,702.4235,822.9235,822.9222,328,219,124
29 Mar 202235,956.1436,548.7535,956.1436,252.8536,252.8523,980,100,408
28 Mar 202235,543.4536,750.1735,453.6935,977.1935,977.1927,758,630,397
27 Mar 202233,740.4535,554.8033,688.8435,542.4235,542.4221,377,522,767
26 Mar 202233,623.8433,915.3033,484.6633,737.0133,737.0112,850,496,649
25 Mar 202233,320.9534,117.1833,171.0233,622.9933,622.9923,179,991,242
24 Mar 202232,476.0533,486.4632,391.3933,318.2133,318.2123,527,639,073
23 Mar 202231,934.2332,481.2431,533.9732,480.8232,480.8219,115,294,368
22 Mar 202231,189.4632,847.0131,133.7131,930.0331,930.0324,125,074,956
21 Mar 202231,343.0231,460.6630,897.1431,192.4131,192.4118,691,714,320
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...